Allied Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.55	42.81	42.44	42.80	-	0.23%	776,049
Mar 6, 2026	42.60	42.86	42.51	42.70	42.70	-0.09%	756,081
Mar 5, 2026	42.93	42.96	42.54	42.74	42.74	-0.44%	1,161,951
Mar 4, 2026	43.02	43.18	42.89	42.93	42.93	-0.02%	411,337
Mar 3, 2026	42.48	43.11	42.48	42.94	42.94	-0.32%	870,947
Mar 2, 2026	43.10	43.32	42.99	43.08	43.08	-0.23%	874,503
Feb 27, 2026	43.05	43.18	42.97	43.18	43.18	0.42%	2,712,657
Feb 26, 2026	43.00	43.22	42.91	43.00	43.00	-0.39%	1,735,657
Feb 25, 2026	43.04	43.20	42.96	43.17	43.17	0.42%	992,004
Feb 24, 2026	42.80	43.04	42.80	42.99	42.99	0.28%	1,442,253
Feb 23, 2026	42.87	42.94	42.80	42.87	42.87	-0.07%	1,019,206
Feb 20, 2026	42.85	43.05	42.85	42.90	42.90	0.09%	530,161
Feb 19, 2026	42.91	42.91	42.76	42.86	42.86	0.14%	2,144,018
Feb 18, 2026	42.85	43.07	42.77	42.80	42.80	0.19%	355,243
Feb 17, 2026	42.73	42.82	42.52	42.72	42.72	-0.40%	1,209,553
Feb 13, 2026	42.80	42.94	42.80	42.89	42.89	0.42%	1,500,227
Feb 12, 2026	42.80	42.95	42.50	42.71	42.71	-0.44%	1,648,580
Feb 11, 2026	43.00	43.03	42.80	42.90	42.90	0.33%	1,226,062
Feb 10, 2026	42.85	42.98	42.70	42.76	42.76	-0.33%	1,182,272
Feb 9, 2026	42.82	42.96	42.71	42.90	42.90	0.66%	1,326,450
Feb 6, 2026	42.70	43.10	42.51	42.62	42.62	0.14%	1,052,560
Feb 5, 2026	42.65	43.05	42.54	42.56	42.56	-1.28%	1,756,042
Feb 4, 2026	43.20	43.21	42.72	43.11	43.11	-	1,228,202
Feb 3, 2026	43.00	43.18	42.65	43.11	43.11	1.36%	1,102,801
Feb 2, 2026	42.62	43.15	42.46	42.53	42.53	-1.02%	2,411,707
Jan 30, 2026	42.48	43.22	42.19	42.97	42.97	-0.53%	3,365,768
Jan 29, 2026	42.91	43.29	42.85	43.20	43.20	0.47%	2,990,803
Jan 28, 2026	43.15	43.20	42.74	43.00	43.00	-0.14%	3,296,193
Jan 27, 2026	43.35	43.40	43.05	43.06	43.06	-0.78%	3,513,967
Jan 26, 2026	43.20	43.56	42.96	43.40	43.40	3.95%	4,410,596
Jan 23, 2026	42.39	42.39	41.02	41.75	41.75	-1.30%	900,939
Jan 22, 2026	40.84	42.71	40.71	42.30	42.30	3.75%	631,235
Jan 21, 2026	40.95	41.13	39.85	40.77	40.77	0.84%	1,231,074
Jan 20, 2026	39.70	40.75	38.21	40.43	40.43	2.64%	758,290
Jan 19, 2026	39.00	39.45	38.41	39.39	39.39	2.58%	305,156
Jan 16, 2026	37.83	38.48	37.39	38.40	38.40	1.80%	667,486
Jan 15, 2026	37.29	38.21	36.85	37.72	37.72	-0.24%	383,085
Jan 14, 2026	37.54	38.08	36.85	37.81	37.81	2.44%	424,464
Jan 13, 2026	36.93	37.33	36.25	36.91	36.91	1.37%	482,018
Jan 12, 2026	35.96	36.89	35.96	36.41	36.41	4.36%	562,147
Jan 9, 2026	34.80	34.92	33.92	34.89	34.89	1.45%	448,380
Jan 8, 2026	33.53	34.43	33.34	34.39	34.39	0.67%	335,156
Jan 7, 2026	33.91	34.41	32.44	34.16	34.16	-1.41%	561,935
Jan 6, 2026	32.95	34.77	32.95	34.65	34.65	6.35%	294,104
Jan 5, 2026	32.55	33.20	32.49	32.58	32.58	2.91%	328,511
Jan 2, 2026	32.02	32.17	30.25	31.66	31.66	0.67%	375,489
Dec 31, 2025	31.55	32.07	31.25	31.45	31.45	-0.79%	191,357
Dec 30, 2025	32.19	32.54	31.67	31.70	31.70	0.67%	757,131
Dec 29, 2025	32.56	32.99	31.42	31.49	31.49	-5.83%	431,825
Dec 24, 2025	33.78	33.87	32.93	33.44	33.44	-1.42%	100,028
Dec 23, 2025	34.58	34.58	33.41	33.92	33.92	-1.08%	354,928
Dec 22, 2025	33.00	34.36	32.92	34.29	34.29	6.26%	701,272
Dec 19, 2025	31.50	32.67	31.50	32.27	32.27	3.30%	4,971,387
Dec 18, 2025	31.07	31.93	30.75	31.24	31.24	-0.51%	773,540
Dec 17, 2025	31.26	31.59	30.85	31.40	31.40	2.21%	534,143
Dec 16, 2025	32.07	32.32	30.53	30.72	30.72	-4.66%	662,224
Dec 15, 2025	32.00	32.79	31.49	32.22	32.22	1.96%	495,025
Dec 12, 2025	31.88	32.25	31.00	31.60	31.60	1.48%	541,216
Dec 11, 2025	30.07	31.23	29.79	31.14	31.14	3.49%	417,378
Dec 10, 2025	30.12	30.17	29.13	30.09	30.09	-1.02%	350,727
Dec 9, 2025	29.92	30.84	29.75	30.40	30.40	1.60%	367,860
Dec 8, 2025	30.78	31.12	29.87	29.92	29.92	-2.51%	372,790
Dec 5, 2025	31.17	31.51	30.56	30.69	30.69	0.03%	350,235
Dec 4, 2025	30.55	31.16	30.49	30.68	30.68	0.10%	367,383
Dec 3, 2025	30.00	31.22	29.97	30.65	30.65	4.43%	750,153
Dec 2, 2025	29.37	29.75	28.50	29.35	29.35	-0.74%	674,669
Dec 1, 2025	30.00	30.00	28.53	29.57	29.57	0.37%	468,854
Nov 28, 2025	27.81	30.00	27.81	29.46	29.46	9.23%	497,332
Nov 27, 2025	27.05	27.10	26.75	26.97	26.97	-	95,355
Nov 26, 2025	24.94	27.00	24.94	26.97	26.97	9.72%	400,142
Nov 25, 2025	24.13	24.71	23.88	24.58	24.58	2.97%	777,935
Nov 24, 2025	23.02	23.92	23.02	23.87	23.87	4.60%	560,596
Nov 21, 2025	22.37	23.06	22.02	22.82	22.82	1.24%	510,422
Nov 20, 2025	24.13	24.28	22.52	22.54	22.54	-4.00%	385,831
Nov 19, 2025	23.85	24.12	23.15	23.48	23.48	0.21%	268,304
Nov 18, 2025	23.30	23.62	22.88	23.43	23.43	1.08%	305,647
Nov 17, 2025	23.07	23.71	22.95	23.18	23.18	0.56%	544,320
Nov 14, 2025	22.30	23.16	21.94	23.05	23.05	-1.66%	451,998
Nov 13, 2025	23.75	24.88	23.41	23.44	23.44	-0.59%	820,124
Nov 12, 2025	23.28	24.02	22.90	23.58	23.58	2.08%	879,977
Nov 11, 2025	23.16	23.28	22.64	23.10	23.10	0.65%	385,358
Nov 10, 2025	22.62	23.40	22.62	22.95	22.95	6.15%	486,355
Nov 7, 2025	21.25	21.64	20.98	21.62	21.62	3.25%	727,866
Nov 6, 2025	21.57	22.72	20.92	20.94	20.94	-1.87%	603,943
Nov 5, 2025	21.00	21.62	20.99	21.34	21.34	3.09%	678,594
Nov 4, 2025	21.59	21.59	20.61	20.70	20.70	-5.05%	621,199
Nov 3, 2025	21.50	22.14	21.22	21.80	21.80	2.16%	576,410
Oct 31, 2025	24.51	24.64	20.96	21.34	21.34	-12.51%	1,537,797
Oct 30, 2025	24.00	25.06	23.90	24.39	24.39	1.25%	518,826
Oct 29, 2025	24.61	24.67	23.84	24.09	24.09	0.12%	656,490
Oct 28, 2025	23.89	24.62	23.75	24.06	24.06	-1.92%	462,043
Oct 27, 2025	24.78	25.11	23.64	24.53	24.53	-3.12%	670,488
Oct 24, 2025	24.67	25.32	24.60	25.32	25.32	2.34%	456,677
Oct 23, 2025	25.15	25.18	24.50	24.74	24.74	0.57%	510,058
Oct 22, 2025	23.64	24.77	23.41	24.60	24.60	1.65%	582,072
Oct 21, 2025	25.64	25.64	23.53	24.20	24.20	-9.70%	699,155
Oct 20, 2025	25.96	27.00	25.51	26.80	26.80	5.59%	704,730
Oct 17, 2025	26.56	26.77	24.50	25.38	25.38	-6.24%	861,859
Oct 16, 2025	28.10	28.25	26.54	27.07	27.07	-5.84%	1,115,661
Oct 15, 2025	27.17	28.76	27.10	28.75	28.75	8.25%	1,021,335